Verse World Historical Data

VERSE Page 5
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $0.0479
-6.44%
$26.33 million $770,284
Feb 3, 2026 $0.0512
-5.16%
$28.14 million $780,752
Feb 2, 2026 $0.0539
+0.69%
$29.67 million $803,337
Feb 1, 2026 $0.0536
-4.75%
$29.46 million $720,081
Jan 31, 2026 $0.0562
-12.69%
$30.91 million $673,965
Jan 30, 2026 $0.0644
-2.95%
$35.41 million $641,909
Jan 29, 2026 $0.0663
+2.00%
$36.49 million $1.05 million
Jan 28, 2026 $0.065
-0.78%
$35.77 million $865,040
Jan 27, 2026 $0.0656
+0.42%
$36.08 million $834,546
Jan 26, 2026 $0.0653
+1.37%
$35.93 million $714,609
Jan 25, 2026 $0.0644
-6.68%
$35.44 million $480,997
Jan 24, 2026 $0.0691
+0.50%
$37.99 million $856,946
Jan 23, 2026 $0.0687
-0.09%
$37.8 million $773,883
Jan 22, 2026 $0.0688
-0.85%
$37.84 million $689,946
Jan 21, 2026 $0.0694
+1.84%
$38.16 million $973,613
Jan 20, 2026 $0.0681
-6.46%
$37.48 million $976,664
Jan 19, 2026 $0.0728
-3.83%
$40.06 million $1.12 million
Jan 18, 2026 $0.0758
-3.45%
$41.66 million $1.11 million
Jan 17, 2026 $0.0785
+0.03%
$43.15 million $1.11 million
Jan 16, 2026 $0.0784
-0.61%
$43.13 million $1.15 million
Jan 15, 2026 $0.0789
-2.63%
$43.4 million $1.15 million
Jan 14, 2026 $0.081
+0.49%
$44.5 million $1.26 million
Jan 13, 2026 $0.0806
+3.53%
$44.26 million $1.26 million
Jan 12, 2026 $0.0779
-0.90%
$42.84 million $954,040
Jan 11, 2026 $0.0786
+2.23%
$43.23 million $1.05 million
Jan 10, 2026 $0.0769
-0.18%
$42.29 million $1.3 million
Jan 9, 2026 $0.077
-0.82%
$42.36 million $1.21 million
Jan 8, 2026 $0.0777
+0.55%
$42.71 million $959,163
Jan 7, 2026 $0.0772
-2.62%
$42.48 million $1.2 million
Jan 6, 2026 $0.0793
+2.09%
$43.68 million $1.31 million
Jan 5, 2026 $0.0777
+2.02%
$42.75 million $1.33 million
Jan 4, 2026 $0.0762
+0.36%
$41.9 million $1.33 million
Jan 3, 2026 $0.0759
+2.16%
$41.75 million $1.33 million
Jan 2, 2026 $0.0743
+1.04%
$40.87 million $1.34 million
Jan 1, 2026 $0.0735
-2.64%
$40.45 million $1.04 million
Dec 31, 2025 $0.0755
-0.53%
$41.54 million $1.15 million
Dec 30, 2025 $0.0756
+0.52%
$41.73 million $1.24 million
Dec 29, 2025 $0.0752
-1.59%
$41.35 million $1.24 million
Dec 28, 2025 $0.0757
-0.09%
$42.01 million $1.28 million
Dec 27, 2025 $0.0753
+0.59%
$41.65 million $1.31 million
Dec 26, 2025 $0.0749
+0.82%
$41.12 million $1.29 million
Dec 25, 2025 $0.0748
-0.10%
$40.85 million $1.28 million
Dec 24, 2025 $0.0751
-0.21%
$41.22 million $1.08 million
Dec 23, 2025 $0.0752
-1.09%
$41.4 million $922,858
Dec 22, 2025 $0.0758
-0.50%
$41.81 million $1.04 million
Dec 21, 2025 $0.0761
+5.22%
$41.92 million $1.25 million
Dec 20, 2025 $0.0724
-0.16%
$39.78 million $1.1 million
Dec 19, 2025 $0.0726
+6.15%
$39.86 million $1.13 million
Dec 18, 2025 $0.0686
-2.72%
$37.64 million $1.18 million
Dec 17, 2025 $0.0707
-4.32%
$38.86 million $1.81 million